Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 4.2 | 4.2 | 4 | 4.11 | 4.11 | -0.04 (-0.96%) | 1,090,000 |
2 Nov 2021 | HKD | 4.27 | 4.35 | 4.08 | 4.15 | 4.15 | -0.09 (-2.12%) | 1,102,000 |
1 Nov 2021 | HKD | 4.32 | 4.38 | 4.22 | 4.24 | 4.24 | -0.05 (-1.17%) | 374,000 |
29 Oct 2021 | HKD | 4.2 | 4.29 | 4.1 | 4.29 | 4.29 | +0.14 (+3.37%) | 1,516,000 |
28 Oct 2021 | HKD | 4.22 | 4.3 | 4.1 | 4.15 | 4.15 | -0.13 (-3.04%) | 1,208,000 |
27 Oct 2021 | HKD | 4.4 | 4.47 | 4.21 | 4.28 | 4.28 | -0.25 (-5.52%) | 1,700,000 |
26 Oct 2021 | HKD | 4.6 | 4.6 | 4.47 | 4.53 | 4.53 | -0.05 (-1.09%) | 1,044,000 |
25 Oct 2021 | HKD | 4.52 | 4.68 | 4.42 | 4.58 | 4.58 | -0.03 (-0.65%) | 572,000 |
22 Oct 2021 | HKD | 4.64 | 4.64 | 4.51 | 4.61 | 4.61 | -0.03 (-0.65%) | 1,107,000 |
21 Oct 2021 | HKD | 4.8 | 4.8 | 4.46 | 4.64 | 4.64 | -0.13 (-2.73%) | 2,220,000 |
20 Oct 2021 | HKD | 4.65 | 4.78 | 4.59 | 4.77 | 4.77 | +0.12 (+2.58%) | 1,368,000 |
19 Oct 2021 | HKD | 4.71 | 4.72 | 4.45 | 4.65 | 4.65 | +0.06 (+1.31%) | 2,672,000 |
18 Oct 2021 | HKD | 4.52 | 4.68 | 4.35 | 4.59 | 4.59 | +0.21 (+4.79%) | 5,606,000 |
15 Oct 2021 | HKD | 4.51 | 4.81 | 4.14 | 4.38 | 4.38 | +0.34 (+8.42%) | 21,317,700 |
12 Oct 2021 | HKD | 4.1 | 4.16 | 3.91 | 4.04 | 4.04 | -0.05 (-1.22%) | 1,608,000 |
11 Oct 2021 | HKD | 4.24 | 4.24 | 4.05 | 4.09 | 4.09 | -0.15 (-3.54%) | 576,000 |
8 Oct 2021 | HKD | 4.29 | 4.34 | 4.09 | 4.24 | 4.24 | +0.01 (+0.24%) | 2,139,300 |
7 Oct 2021 | HKD | 4.21 | 4.39 | 3.99 | 4.23 | 4.23 | -0.06 (-1.40%) | 415,100 |
6 Oct 2021 | HKD | 4.35 | 4.44 | 4.27 | 4.29 | 4.29 | -0.02 (-0.46%) | 242,200 |
5 Oct 2021 | HKD | 4.26 | 4.35 | 4.26 | 4.31 | 4.31 | +0.12 (+2.86%) | 100,000 |
4 Oct 2021 | HKD | 4.15 | 4.27 | 4.14 | 4.19 | 4.19 | +0.06 (+1.45%) | 275,600 |
30 Sep 2021 | HKD | 4 | 4.13 | 3.85 | 4.13 | 4.13 | +0.17 (+4.29%) | 1,177,200 |
29 Sep 2021 | HKD | 4 | 4 | 3.9 | 3.96 | 3.96 | -0.05 (-1.25%) | 120,400 |
28 Sep 2021 | HKD | 3.98 | 4.1 | 3.91 | 4.01 | 4.01 | -0.11 (-2.67%) | 1,080,600 |
27 Sep 2021 | HKD | 4.19 | 4.21 | 4.04 | 4.12 | 4.12 | -0.02 (-0.48%) | 522,600 |
24 Sep 2021 | HKD | 4.03 | 4.3 | 3.97 | 4.14 | 4.14 | 0.0 (0.0%) | 1,159,208 |
23 Sep 2021 | HKD | 4.16 | 4.25 | 4.08 | 4.14 | 4.14 | -0.03 (-0.72%) | 1,593,190 |
21 Sep 2021 | HKD | 4.04 | 4.21 | 4.04 | 4.17 | 4.17 | +0.12 (+2.96%) | 30,400 |
20 Sep 2021 | HKD | 4.25 | 4.26 | 3.94 | 4.05 | 4.05 | -0.17 (-4.03%) | 758,000 |
17 Sep 2021 | HKD | 4.25 | 4.25 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 357,400 |